株価チャート
2019/03/04～2019/07/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 07/31 | 490 | 492 | 484 | 490 | 0% | 121,100 | 142億2847万 | +0.41% | 28.51 | 3.3 |
| 07/30 | 485 | 490 | 482 | 490 | +1.03% | 108,500 | 142億2847万 | +0.62% | 28.51 | 3.3 |
| 07/29 | 486 | 490 | 481 | 485 | +1.04% | 144,600 | 140億8328万 | 0% | 28.22 | 3.27 |
| 07/26 | 482 | 486 | 476 | 480 | -0.83% | 163,800 | 139億3809万 | -0.62% | 27.93 | 3.23 |
| 07/25 | 485 | 487 | 481 | 484 | +0.62% | 80,000 | 140億5424万 | +0.41% | 28.16 | 3.26 |
| 07/24 | 483 | 485 | 481 | 481 | -0.41% | 116,700 | 139億6713万 | +0.21% | 27.99 | 3.24 |
| 07/23 | 486 | 491 | 482 | 483 | -1.02% | 229,300 | 140億2520万 | +1.05% | 28.11 | 3.25 |
| 07/22 | 492 | 494 | 483 | 488 | -1.01% | 117,200 | 141億7039万 | +2.52% | 28.4 | 3.29 |
| 07/19 | 489 | 498 | 486 | 493 | +1.86% | 138,400 | 143億1558万 | +3.79% | 28.69 | 3.32 |
| 07/18 | 513 | 513 | 481 | 484 | -6.02% | 487,700 | 140億5424万 | +2.33% | 28.16 | 3.26 |
| 07/17 | 496 | 518 | 491 | 515 | +4.25% | 558,200 | 149億5441万 | +9.34% | 29.97 | 3.47 |
| 07/16 | 488 | 494 | 482 | 494 | +0.82% | 180,500 | 143億4462万 | +5.56% | 28.75 | 3.33 |
| 07/12 | 498 | 498 | 488 | 490 | -1.21% | 168,600 | 142億2847万 | +5.15% | 28.51 | 3.3 |
| 07/11 | 495 | 497 | 491 | 496 | +0.4% | 151,600 | 144億269万 | +6.44% | 28.86 | 3.34 |
| 07/10 | 485 | 496 | 484 | 494 | +1.65% | 135,800 | 143億4462万 | +6.01% | 28.75 | 3.33 |
| 07/09 | 476 | 494 | 474 | 486 | +1.89% | 257,200 | 141億1232万 | +4.29% | 28.28 | 3.27 |
| 07/08 | 490 | 492 | 476 | 477 | -3.25% | 290,700 | 138億5098万 | +2.36% | 27.76 | 3.21 |
| 07/05 | 497 | 497 | 487 | 493 | -0.8% | 193,000 | 143億1558万 | +5.79% | 28.69 | 3.32 |
| 07/04 | 499 | 502 | 493 | 497 | +0.4% | 160,000 | 144億3173万 | +6.65% | 28.92 | 3.35 |
| 07/03 | 498 | 498 | 489 | 495 | -0.6% | 211,600 | 143億7366万 | +6.22% | 28.8 | 3.33 |
| 07/02 | 490 | 503 | 486 | 498 | +1.22% | 342,700 | 144億6077万 | +6.87% | 28.98 | 3.35 |
| 07/01 | 488 | 494 | 486 | 492 | +2.29% | 241,500 | 142億8654万 | +5.58% | 28.63 | 3.31 |
| 06/28 | 476 | 490 | 473 | 481 | +2.34% | 382,400 | 139億6713万 | +3.22% | 27.99 | 3.24 |
| 06/27 | 470 | 472 | 460 | 470 | +0.64% | 227,900 | 136億4771万 | +0.86% | 27.35 | 3.17 |
| 06/26 | 453 | 473 | 453 | 467 | +2.64% | 261,300 | 135億6060万 | +0.21% | 27.18 | 3.15 |
| 06/25 | 450 | 471 | 449 | 455 | +2.02% | 327,300 | 132億1215万 | -2.57% | 26.48 | 3.06 |
| 06/24 | 443 | 449 | 441 | 446 | +0.22% | 108,100 | 129億5081万 | -4.29% | 25.95 | 3 |
| 06/21 | 443 | 448 | 438 | 445 | 0% | 138,100 | 129億2177万 | -4.51% | 25.9 | 3 |
| 06/20 | 439 | 446 | 438 | 445 | +1.6% | 168,200 | 129億2177万 | -4.71% | 25.9 | 3 |
| 06/19 | 433 | 441 | 433 | 438 | +1.39% | 190,500 | 127億1851万 | -6.21% | 25.49 | 2.95 |
| 06/18 | 435 | 442 | 430 | 432 | -1.37% | 304,100 | 125億4428万 | -7.49% | 25.14 | 2.91 |
| 06/17 | 445 | 447 | 436 | 438 | -2.67% | 189,100 | 127億1851万 | -6.41% | 25.49 | 2.95 |
| 06/14 | 438 | 454 | 436 | 450 | +2.74% | 262,900 | 130億6696万 | -4.05% | 26.19 | 3.03 |
| 06/13 | 438 | 438 | 428 | 438 | +0.46% | 303,300 | 127億1851万 | -6.61% | 25.49 | 2.95 |
| 06/12 | 444 | 444 | 435 | 436 | -0.91% | 232,000 | 126億6043万 | -7.23% | 25.37 | 2.94 |
| 06/11 | 447 | 449 | 427 | 440 | -1.57% | 1,128,100 | 127億7658万 | -6.58% | 25.6 | 2.96 |
| 06/10 | 458 | 463 | 447 | 447 | -8.78% | 1,197,200 | 129億7985万 | -5.5% | 26.01 | 3.01 |
| 06/07 | 493 | 499 | 487 | 490 | -1.41% | 447,800 | 142億2847万 | +3.59% | 28.51 | 3.3 |
| 06/06 | 499 | 499 | 488 | 497 | -0.4% | 301,700 | 144億3173万 | +5.3% | 28.92 | 3.35 |
| 06/05 | 503 | 504 | 493 | 499 | +1.63% | 322,700 | 144億8981万 | +5.94% | 29.04 | 3.36 |
| 06/04 | 482 | 494 | 476 | 491 | +3.37% | 230,100 | 142億5751万 | +4.69% | 28.57 | 3.31 |
| 06/03 | 481 | 484 | 471 | 475 | -2.66% | 252,800 | 137億9290万 | +1.5% | 27.64 | 3.2 |
| 05/31 | 486 | 498 | 482 | 488 | +0.62% | 184,600 | 141億7039万 | +4.27% | 28.4 | 3.29 |
| 05/30 | 492 | 495 | 482 | 485 | -2.61% | 212,900 | 140億8328万 | +3.85% | 28.22 | 3.27 |
| 05/29 | 501 | 504 | 493 | 498 | -1.78% | 327,900 | 144億6077万 | +6.64% | 28.98 | 3.35 |
| 05/28 | 498 | 508 | 496 | 507 | +2.42% | 341,200 | 147億2211万 | +8.8% | 29.5 | 3.41 |
| 05/27 | 490 | 497 | 485 | 495 | +1.85% | 355,400 | 143億7366万 | +6.68% | 28.8 | 3.33 |
| 05/24 | 473 | 489 | 463 | 486 | +3.4% | 349,000 | 141億1232万 | +4.97% | 28.28 | 3.27 |
| 05/23 | 473 | 482 | 470 | 470 | -0.42% | 242,800 | 136億4771万 | +1.73% | 27.35 | 3.17 |
| 05/22 | 446 | 474 | 446 | 472 | +5.83% | 442,600 | 137億579万 | +1.94% | 27.47 | 3.18 |
| 05/21 | 451 | 452 | 441 | 446 | -0.89% | 191,200 | 129億5081万 | -3.67% | 25.95 | 3 |
| 05/20 | 460 | 461 | 450 | 450 | -1.32% | 195,900 | 130億6696万 | -3.02% | 26.19 | 3.03 |
| 05/17 | 446 | 459 | 446 | 456 | +1.79% | 192,200 | 132億4119万 | -1.94% | 26.54 | 3.07 |
| 05/16 | 450 | 452 | 443 | 448 | -0.44% | 159,100 | 130億888万 | -3.86% | 26.07 | 3.02 |
| 05/15 | 445 | 454 | 443 | 450 | +0.67% | 202,100 | 130億6696万 | -3.64% | 26.19 | 3.03 |
| 05/14 | 440 | 450 | 435 | 447 | -1.76% | 374,800 | 129億7985万 | -4.28% | 26.01 | 3.01 |
| 05/13 | 463 | 468 | 455 | 455 | -2.36% | 240,800 | 132億1215万 | -2.99% | 26.48 | 3.06 |
| 05/10 | 458 | 472 | 455 | 466 | +1.97% | 286,600 | 135億3156万 | -0.85% | 27.12 | 3.14 |
| 05/09 | 466 | 467 | 456 | 457 | -2.35% | 263,600 | 132億7022万 | -2.97% | 26.59 | 3.08 |
| 05/08 | 468 | 471 | 459 | 468 | -1.68% | 201,800 | 135億8964万 | -1.06% | 27.23 | 3.15 |
| 05/07 | 461 | 483 | 461 | 476 | +2.59% | 299,200 | 138億2194万 | +0.42% | 27.7 | 3.21 |
| 04/26 | 460 | 467 | 454 | 464 | +0.22% | 233,100 | 134億7349万 | -2.32% | 27 | 3.12 |
| 04/25 | 460 | 469 | 460 | 463 | +0.22% | 168,600 | 134億4445万 | -2.94% | 26.94 | 3.12 |
| 04/24 | 462 | 468 | 461 | 462 | +0.43% | 153,300 | 134億1541万 | -3.55% | 26.88 | 3.11 |
| 04/23 | 465 | 468 | 456 | 460 | -1.71% | 250,000 | 133億5734万 | -4.37% | 26.77 | 3.1 |
| 04/22 | 460 | 475 | 457 | 468 | +1.3% | 263,500 | 135億8964万 | -3.11% | 27.23 | 3.15 |
| 04/19 | 469 | 474 | 461 | 462 | -0.65% | 175,900 | 134億1541万 | -4.55% | 26.88 | 3.11 |
| 04/18 | 476 | 477 | 463 | 465 | -2.92% | 257,400 | 135億253万 | -4.52% | 27.06 | 3.13 |
| 04/17 | 472 | 479 | 468 | 479 | +1.48% | 246,500 | 139億905万 | -2.04% | 27.87 | 3.23 |
| 04/16 | 470 | 483 | 468 | 472 | +0.43% | 221,800 | 137億579万 | -3.87% | 27.47 | 3.18 |
| 04/15 | 463 | 473 | 459 | 470 | +1.51% | 222,500 | 136億4771万 | -4.47% | 27.35 | 3.17 |
| 04/12 | 469 | 469 | 458 | 463 | -1.28% | 381,700 | 134億4445万 | -6.09% | 26.94 | 3.12 |
| 04/11 | 476 | 476 | 465 | 469 | -1.26% | 225,300 | 136億1868万 | -5.25% | 27.29 | 3.16 |
| 04/10 | 469 | 480 | 462 | 475 | +0.21% | 305,400 | 137億9290万 | -4.62% | 27.64 | 3.2 |
| 04/09 | 477 | 483 | 471 | 474 | -1.46% | 239,300 | 137億6386万 | -5.2% | 27.58 | 3.19 |
| 04/08 | 480 | 485 | 476 | 481 | +0.63% | 225,800 | 139億6713万 | -4.37% | 27.99 | 3.24 |
| 04/05 | 468 | 480 | 468 | 478 | +1.49% | 229,500 | 138億8002万 | -5.35% | 27.82 | 3.22 |
| 04/04 | 468 | 474 | 463 | 471 | -0.42% | 249,200 | 136億7675万 | -7.1% | 27.41 | 3.17 |
| 04/03 | 462 | 475 | 456 | 473 | +1.07% | 489,000 | 137億3483万 | -7.07% | 27.52 | 3.19 |
| 04/02 | 488 | 490 | 465 | 468 | -4.1% | 789,300 | 135億8964万 | -8.59% | 27.23 | 3.15 |
| 04/01 | 490 | 500 | 486 | 488 | +0.41% | 427,400 | 141億7039万 | -5.24% | 28.4 | 3.29 |
| 03/29 | 488 | 490 | 480 | 486 | -0.41% | 346,500 | 141億1232万 | -6% | 28.28 | 3.27 |
| 03/28 | 495 | 498 | 483 | 488 | -2.79% | 574,400 | 141億7039万 | -6.15% | 28.4 | 3.29 |
| 03/27 | 490 | 505 | 490 | 502 | +1.83% | 331,800 | 145億7692万 | -4.02% | 29.21 | 3.38 |
| 03/26 | 493 | 501 | 491 | 493 | +0.41% | 370,000 | 143億1558万 | -6.27% | 28.69 | 3.32 |
| 03/25 | 500 | 504 | 491 | 491 | -4.84% | 517,900 | 142億5638万 | -7.18% | 28.57 | 3.31 |
| 03/22 | 520 | 531 | 514 | 516 | -0.96% | 295,200 | 149億8226万 | -3.01% | 30.02 | 3.47 |
| 03/20 | 511 | 523 | 508 | 521 | +1.96% | 379,400 | 151億2744万 | -2.43% | 30.32 | 3.51 |
| 03/19 | 508 | 513 | 499 | 511 | +1.59% | 317,500 | 148億3708万 | -4.66% | 29.73 | 3.44 |
| 03/18 | 515 | 519 | 499 | 503 | -1.57% | 441,600 | 146億480万 | -6.68% | 29.27 | 3.39 |
| 03/15 | 515 | 535 | 508 | 511 | -0.78% | 774,900 | 148億3708万 | -5.72% | 29.73 | 3.44 |
| 03/14 | 532 | 564 | 514 | 515 | -1.53% | 2,080,700 | 149億5323万 | -5.5% | 29.97 | 3.47 |
| 03/13 | 525 | 537 | 494 | 523 | -1.32% | 1,777,800 | 151億8551万 | -4.56% | 30.43 | 3.52 |
| 03/12 | 570 | 576 | 528 | 530 | +3.52% | 2,056,600 | 153億8876万 | -3.81% | 30.84 | 3.57 |
| 03/11 | 498 | 516 | 488 | 512 | +4.28% | 490,600 | 148億6612万 | -7.41% | 29.79 | 3.45 |
| 03/08 | 503 | 504 | 485 | 491 | -4.29% | 520,000 | 142億5638万 | -11.69% | 28.57 | 3.31 |
| 03/07 | 528 | 532 | 507 | 513 | -3.39% | 431,000 | 148億9516万 | -8.06% | 29.85 | 3.45 |
| 03/06 | 535 | 539 | 524 | 531 | -0.19% | 197,300 | 154億1779万 | -5.01% | 30.9 | 3.58 |
| 03/05 | 539 | 544 | 530 | 532 | -2.39% | 290,500 | 154億4683万 | -5.17% | 30.96 | 3.58 |
| 03/04 | 538 | 549 | 525 | 545 | +2.06% | 379,100 | 158億2429万 | -3.2% | 31.71 | 3.67 |
